Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Jul 3, 2020 707.77 1.39 735,016 296,786.43 712.89 697.63 246,091,868 2.34 3.61 -29.00
Jul 2, 2020 698.05 2.18 1,201,387 1,092,821.91 700.76 683.14 242,710,406 0.93 2.18 -29.98
Jul 1, 2020 683.14 0.54 1,938,894 204,633.15 694.95 678.22 237,528,374 -1.22 0.00 -31.47
Jun 30, 2020 679.48 -0.72 877,659 464,083.37 695.04 679.17 236,253,769 -1.75 -11.13 -31.84
Jun 29, 2020 684.4 -1.04 1,199,884 298,662.3 695.26 681.9 237,963,784 -1.04 -10.49 -31.35
Jun 26, 2020 691.59 -1.76 1,753,820 288,681.09 709.01 691.59 240,465,399 -1.43 -9.55 -30.63
Jun 25, 2020 703.97 -2.09 1,861,596 315,005.48 718.98 700.5 244,768,050 0.33 -7.93 -29.38
Jun 24, 2020 718.98 0.53 3,831,939 451,723.84 723.66 703.29 249,986,566 2.47 -5.97 -27.88
Jun 23, 2020 715.16 0.19 2,386,145 540,901.77 728.51 713.8 248,659,509 1.93 -6.47 -28.26
Jun 22, 2020 713.8 1.73 626,862 220,814.82 719.11 701.65 248,185,995 1.73 -6.65 -28.40
Jun 19, 2020 701.65 -1.05 2,094,388 1,438,822.52 729.94 701.65 244,267,590 -1.58 -8.24 -29.62
Jun 18, 2020 709.12 -2.81 1,533,339 440,182.52 731.88 706.91 246,869,060 -0.54 -7.26 -28.87
Jun 17, 2020 729.65 -1.42 2,637,675 354,264.78 747.92 727.73 254,017,337 2.34 -4.57 -26.81
Jun 16, 2020 740.17 4.51 3,873,023 486,761.21 741.52 708.22 257,680,024 3.82 -3.20 -25.75
Jun 15, 2020 708.22 -0.66 3,048,074 379,179.49 714.47 689.61 246,556,674 -0.66 -7.38 -28.96
Jun 12, 2020 712.95 -5.00 25,047,884 1,966,549.51 750.49 701.3 248,202,502 -11.60 -6.76 -28.48
Jun 11, 2020 750.49 -2.85 2,041,287 492,463.99 772.49 748.46 261,273,135 -6.95 -1.85 -24.72
Jun 10, 2020 772.49 -2.86 1,883,780 589,521.04 806.73 772.49 268,929,668 -4.22 1.03 -22.51
Jun 9, 2020 795.25 -1.40 5,526,470 727,782.03 815.63 784.22 276,853,295 -1.40 4.01 -20.23
Jun 5, 2020 806.53 1.44 4,730,027 993,912.69 814.4 795.12 280,782,300 8.21 5.48 -19.10
Jun 4, 2020 795.12 -1.00 10,625,409 1,212,705.5 814.48 776.53 276,809,746 6.67 3.99 -20.24
Jun 3, 2020 803.16 5.00 9,727,468 1,545,874 808.17 764.9 279,608,243 7.75 5.04 -19.43
Jun 2, 2020 764.9 0.04 1,177,497 552,820.91 781.67 764.62 266,288,322 2.62 0.04 -23.27
Jun 1, 2020 764.62 2.58 1,250,444 798,404.24 768.77 745.37 266,189,517 2.58 0.00 -23.30
May 29, 2020 745.37 -0.23 1,160,248 1,167,803.92 761.38 745.37 259,488,818 4.36 1.31 -25.23
May 28, 2020 747.06 -0.46 3,298,575 1,844,507.95 766.52 747.06 260,077,010 4.60 1.54 -25.06
May 27, 2020 750.49 0.03 4,393,624 3,335,558.76 767.26 735.03 261,270,423 5.08 2.01 -24.72
May 26, 2020 750.3 2.96 2,314,304 737,644.04 755.55 728.74 261,204,424 5.05 1.98 -24.74
May 25, 2020 728.74 2.03 943,880 339,621.76 736.06 714.24 253,700,212 2.03 -0.95 -26.90
May 22, 2020 714.24 -0.42 591,350 247,987 721.29 706.8 248,650,568 1.12 -2.92 -28.35
May 21, 2020 717.23 -0.13 856,815 275,857.55 723.45 708.11 249,691,565 1.54 -2.51 -28.05

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher